Sign In
|
Register
|
About Menlo Park
|
Contact Us
Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast
|
Traffic
Menlo Park News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Menlo Park Gas Prices
Ski And Snow Reports
Financial Markets
Bagels
Bakery
Barbecue
Burgers
Chinese
Coffee House
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steak Chops
Sushi
Wine
Bars and Lounges
Museum
Family Fun
Arts & Culture
Parks
Annual Events
Golf
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Events & Festivals
Horseback Riding
Movie Theatres
Automotive
Auto Detail
Dealers - New
Dealers - Used
Mobile Home Dealers
Parts & Supplies
Repair & Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Beauty Salons
Cosmetics
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Banks & Credit Unions
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Golf
Government
City & County Government
Federal Government
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Doors, Windows & Drapery
Floor Coverings
Furniture
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Home
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Television Stations
Meeting & Event Planning
Event Facilities
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Personal Service
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Equestrian
Gymnastics
Health Clubs
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Internet Advertising & Services
Semiconductor
Software
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Photographers & Videographers
Your Business Here
Apartments
Buyer Information
Seller Information
About Steve
REO
Short Sales
Relocation
Mortgage Information
Danville Communities
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Menlo Park
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Westport Fuel Systems Inc
(NQ:
WPRT
)
5.780
+0.050 (+0.87%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2011
257.40
258.30
251.50
253.00
35,876
-4.70(-1.82%)
Apr 28, 2011
255.60
259.70
251.80
257.70
50,839
+1.20(+0.47%)
Apr 27, 2011
259.20
259.90
248.80
256.50
55,345
+0.60(+0.23%)
Apr 26, 2011
249.10
259.30
248.30
255.90
64,856
+7.70(+3.10%)
Apr 25, 2011
245.40
248.60
238.60
248.20
63,728
+1.00(+0.40%)
Apr 21, 2011
249.40
251.10
244.30
247.20
52,690
-1.70(-0.68%)
Apr 20, 2011
255.70
256.90
245.90
248.90
67,903
-0.40(-0.16%)
Apr 19, 2011
239.60
249.90
238.90
249.30
57,192
+10.50(+4.40%)
Apr 18, 2011
242.90
244.40
234.30
238.80
85,472
-8.50(-3.44%)
Apr 15, 2011
248.90
249.70
241.47
247.30
70,863
-1.15(-0.46%)
Apr 14, 2011
250.80
253.30
244.30
248.45
64,928
-3.55(-1.41%)
Apr 13, 2011
250.70
257.80
248.00
252.00
133,922
+9.10(+3.75%)
Apr 12, 2011
229.60
248.45
225.00
242.90
221,714
+8.40(+3.58%)
Apr 11, 2011
268.60
268.70
234.00
234.50
277,040
-32.90(-12.30%)
Apr 08, 2011
265.70
273.70
265.30
267.40
97,176
+2.70(+1.02%)
Apr 07, 2011
272.30
278.50
263.40
264.70
157,307
-7.40(-2.72%)
Apr 06, 2011
267.00
279.00
263.30
272.10
306,533
+16.10(+6.29%)
Apr 05, 2011
259.80
269.20
242.50
256.00
290,136
-3.10(-1.20%)
Apr 04, 2011
244.70
272.20
243.60
259.10
361,905
+19.10(+7.96%)
Apr 01, 2011
225.80
240.90
224.00
240.00
309,931
+20.20(+9.19%)
Mar 31, 2011
220.00
223.90
212.70
219.80
145,448
+2.20(+1.01%)
Mar 30, 2011
217.60
221.30
199.90
217.60
359,260
+24.70(+12.80%)
Mar 29, 2011
190.50
193.60
187.50
192.90
42,776
+2.60(+1.37%)
Mar 28, 2011
188.70
191.50
187.60
190.30
72,491
+3.10(+1.66%)
Mar 25, 2011
189.00
189.50
186.60
187.20
21,760
-1.00(-0.53%)
Mar 24, 2011
191.20
191.60
185.60
188.20
47,034
-1.70(-0.90%)
Mar 23, 2011
189.20
191.70
182.50
189.90
79,304
+1.20(+0.64%)
Mar 22, 2011
187.00
192.50
185.70
188.70
76,130
+2.10(+1.13%)
Mar 21, 2011
187.05
189.80
182.20
186.60
74,389
+6.10(+3.38%)
Mar 18, 2011
178.80
180.80
174.10
180.50
60,726
+3.50(+1.98%)
Mar 17, 2011
173.60
178.50
172.80
177.00
86,568
+7.30(+4.30%)
Mar 16, 2011
170.10
175.50
168.70
169.70
105,414
+1.30(+0.77%)
Mar 15, 2011
165.80
169.40
161.90
168.40
57,196
+0.40(+0.24%)
Mar 14, 2011
173.20
173.20
165.00
168.00
58,482
-4.50(-2.61%)
Mar 11, 2011
170.00
176.30
166.60
172.50
92,716
+1.80(+1.05%)
Mar 10, 2011
175.10
175.20
170.10
170.70
67,074
-6.10(-3.45%)
Mar 09, 2011
178.50
179.00
176.00
176.80
43,566
-1.20(-0.67%)
Mar 08, 2011
179.70
179.70
175.70
178.00
46,409
-0.40(-0.22%)
Mar 07, 2011
184.90
184.90
176.60
178.40
46,765
-4.10(-2.25%)
Mar 04, 2011
184.50
184.50
180.20
182.50
40,796
-0.60(-0.33%)
Mar 03, 2011
186.40
186.50
181.80
183.10
42,660
-0.70(-0.38%)
Mar 02, 2011
180.90
185.46
179.90
183.80
58,987
+3.90(+2.17%)
Mar 01, 2011
184.70
187.50
179.10
179.90
85,178
-3.80(-2.07%)
Feb 28, 2011
189.90
190.00
179.10
183.70
88,009
-3.50(-1.87%)
Feb 25, 2011
183.50
188.00
182.10
187.20
122,741
+5.60(+3.08%)
Feb 24, 2011
179.60
185.20
178.00
181.60
166,538
+7.70(+4.43%)
Feb 23, 2011
167.40
177.80
166.40
173.90
157,425
+9.30(+5.65%)
Feb 22, 2011
174.70
174.70
163.60
164.60
149,848
+1.00(+0.61%)
Feb 18, 2011
158.00
166.79
156.00
163.60
173,064
+5.70(+3.61%)
Feb 17, 2011
158.50
158.50
156.20
157.90
52,854
+2.40(+1.54%)
Feb 16, 2011
156.10
157.10
154.00
155.50
29,979
+0.70(+0.45%)
Feb 15, 2011
157.20
157.50
153.50
154.80
39,158
-1.80(-1.15%)
Feb 14, 2011
153.90
159.00
152.50
156.60
91,619
+5.60(+3.71%)
Feb 11, 2011
149.80
153.00
148.40
151.00
63,786
+0.80(+0.53%)
Feb 10, 2011
143.10
150.30
142.50
150.20
94,158
+5.00(+3.44%)
Feb 09, 2011
150.30
153.80
142.50
145.20
264,680
-11.90(-7.57%)
Feb 08, 2011
157.90
158.50
154.80
157.10
51,376
-0.60(-0.38%)
Feb 07, 2011
155.80
158.10
155.00
157.70
31,764
+2.50(+1.61%)
Feb 04, 2011
158.90
159.00
154.60
155.20
58,160
-3.10(-1.96%)
Feb 03, 2011
156.70
158.70
154.90
158.30
53,017
+1.50(+0.96%)
Feb 02, 2011
164.30
165.10
154.90
156.80
73,038
-6.50(-3.98%)
Feb 01, 2011
157.80
166.00
157.50
163.30
64,592
+5.60(+3.55%)
Jan 31, 2011
155.70
158.80
154.80
157.70
41,445
+2.20(+1.41%)
Jan 28, 2011
157.30
158.70
154.40
155.50
51,224
-1.60(-1.02%)
Jan 27, 2011
162.00
162.20
157.10
157.10
44,365
-4.60(-2.84%)
Jan 26, 2011
158.50
162.69
155.60
161.70
110,621
+4.10(+2.60%)
Jan 25, 2011
155.60
158.30
155.60
157.60
66,353
+1.20(+0.77%)
Jan 24, 2011
155.50
159.90
151.50
156.40
73,866
+0.90(+0.58%)
Jan 21, 2011
159.40
165.89
153.70
155.50
133,164
-0.30(-0.19%)
Jan 20, 2011
159.00
159.00
153.70
155.80
95,395
-4.40(-2.75%)
Jan 19, 2011
172.30
173.50
160.00
160.20
140,680
-12.30(-7.13%)
Jan 18, 2011
176.00
176.50
172.20
172.50
83,988
-4.20(-2.38%)
Jan 14, 2011
181.60
182.30
176.60
176.70
67,623
-4.90(-2.70%)
Jan 13, 2011
186.30
186.70
180.00
181.60
48,841
-5.30(-2.84%)
Jan 12, 2011
189.40
190.80
186.10
186.90
19,570
-1.30(-0.69%)
Jan 11, 2011
186.20
189.50
186.20
188.20
26,735
+2.90(+1.57%)
Jan 10, 2011
184.30
186.80
184.00
185.30
14,821
-0.50(-0.27%)
Jan 07, 2011
188.20
189.30
183.00
185.80
30,640
-2.40(-1.28%)
Jan 06, 2011
193.70
194.36
187.00
188.20
33,022
-6.10(-3.14%)
Jan 05, 2011
190.00
197.70
189.30
194.30
38,580
+3.50(+1.83%)
Jan 04, 2011
190.10
192.00
188.70
190.80
40,367
+1.40(+0.74%)
Jan 03, 2011
186.20
189.50
184.50
189.40
29,872
+4.20(+2.27%)
Dec 31, 2010
186.20
187.80
183.00
185.20
38,919
-4.80(-2.53%)
Dec 30, 2010
188.70
190.10
185.90
190.00
17,520
+2.20(+1.17%)
Dec 29, 2010
189.20
189.60
187.60
187.80
11,090
-1.10(-0.58%)
Dec 28, 2010
190.00
191.00
188.30
188.90
17,548
-1.10(-0.58%)
Dec 27, 2010
189.80
191.60
188.10
190.00
8,959
-0.10(-0.05%)
Dec 23, 2010
188.80
191.50
187.50
190.10
19,969
+0.20(+0.11%)
Dec 22, 2010
190.20
190.70
187.80
189.90
19,460
-0.50(-0.26%)
Dec 21, 2010
189.40
191.10
189.20
190.40
29,147
+3.10(+1.66%)
Dec 20, 2010
181.90
188.00
179.60
187.30
56,718
+5.60(+3.08%)
Dec 17, 2010
180.10
182.50
180.10
181.70
65,763
+0.30(+0.17%)
Dec 16, 2010
182.60
183.50
179.30
181.40
119,747
-0.80(-0.44%)
Dec 15, 2010
188.90
188.90
181.60
182.20
78,269
-7.70(-4.05%)
Dec 14, 2010
194.90
195.00
188.00
189.90
57,041
-5.60(-2.86%)
Dec 13, 2010
199.90
200.80
195.30
195.50
46,353
-4.20(-2.10%)
Dec 10, 2010
198.20
199.80
193.40
199.70
45,248
+2.50(+1.27%)
Dec 09, 2010
195.60
198.20
192.20
197.20
33,470
+1.60(+0.82%)
Dec 08, 2010
203.30
203.50
194.10
195.60
57,144
-8.10(-3.98%)
Dec 07, 2010
199.60
206.20
199.00
203.70
91,633
+5.10(+2.57%)
Dec 06, 2010
192.60
199.20
190.30
198.60
56,627
+4.10(+2.11%)
Dec 03, 2010
192.40
194.50
189.40
194.50
32,084
+1.50(+0.78%)
Dec 02, 2010
185.50
193.60
184.10
193.00
59,678
+7.60(+4.10%)
Dec 01, 2010
184.00
187.30
183.00
185.40
39,856
+3.90(+2.15%)
Nov 30, 2010
187.50
187.70
180.40
181.50
68,086
-7.50(-3.97%)
Nov 29, 2010
189.70
190.10
187.10
189.00
50,994
-1.00(-0.53%)
Nov 26, 2010
189.10
193.90
188.00
190.00
34,926
+0.40(+0.21%)
Nov 24, 2010
183.60
189.60
189.60
189.60
112,105
+9.30(+5.16%)
Nov 23, 2010
178.20
180.60
175.00
180.30
50,840
+0.00(+0.00%)
Nov 22, 2010
179.00
183.80
177.00
180.30
34,347
+0.70(+0.39%)
Nov 19, 2010
176.60
180.30
174.50
179.60
24,849
+3.10(+1.76%)
Nov 18, 2010
178.00
178.70
173.60
176.50
42,500
+1.00(+0.57%)
Nov 17, 2010
174.40
177.10
171.90
175.50
82,415
+2.40(+1.39%)
Nov 16, 2010
176.90
177.70
171.00
173.10
53,559
-5.30(-2.97%)
Nov 15, 2010
181.90
183.70
178.00
178.40
51,164
-1.60(-0.89%)
Nov 12, 2010
179.60
181.90
178.60
180.00
62,534
-2.20(-1.21%)
Nov 11, 2010
174.00
183.50
172.80
182.20
113,395
+7.60(+4.35%)
Nov 10, 2010
174.10
177.00
172.51
174.60
370,086
-4.60(-2.57%)
Nov 09, 2010
179.90
184.30
174.90
179.20
100,208
+0.80(+0.45%)
Nov 08, 2010
183.50
183.50
177.40
178.40
54,214
-5.30(-2.89%)
Nov 05, 2010
189.50
191.40
182.30
183.70
90,893
-11.70(-5.99%)
Nov 04, 2010
192.60
195.90
190.70
195.40
80,056
+0.80(+0.41%)
Nov 03, 2010
186.50
194.80
184.00
194.60
101,092
+9.10(+4.91%)
Nov 02, 2010
181.80
185.90
180.60
185.50
38,348
+5.20(+2.88%)
Nov 01, 2010
181.20
182.50
179.50
180.30
30,960
-0.90(-0.50%)
Oct 29, 2010
182.00
183.00
180.10
181.20
19,194
-0.90(-0.49%)
Oct 28, 2010
180.00
184.00
179.00
182.10
59,077
+5.20(+2.94%)
Oct 27, 2010
179.00
182.10
174.70
176.90
28,646
+6.80(+4.00%)
Oct 25, 2010
173.50
175.00
170.00
170.10
35,506
-2.00(-1.16%)
Oct 22, 2010
171.90
174.00
170.50
172.10
38,643
+1.80(+1.06%)
Oct 21, 2010
175.40
177.50
169.50
170.30
46,322
-4.80(-2.74%)
Oct 20, 2010
177.00
178.20
174.10
175.10
42,091
-2.10(-1.19%)
Oct 19, 2010
182.30
183.40
175.35
177.20
31,695
-7.40(-4.01%)
Oct 18, 2010
189.80
189.90
183.30
184.60
19,689
-4.10(-2.17%)
Oct 15, 2010
185.00
189.70
183.35
188.70
44,320
+4.40(+2.39%)
Oct 14, 2010
186.40
187.50
182.40
184.30
20,266
-3.20(-1.71%)
Oct 13, 2010
184.20
188.40
184.20
187.50
29,669
+4.00(+2.18%)
Oct 12, 2010
184.80
184.90
179.70
183.50
35,927
-3.20(-1.71%)
Oct 11, 2010
189.20
189.20
182.90
186.70
18,319
-1.30(-0.69%)
Oct 08, 2010
177.00
189.80
176.80
188.00
67,953
+11.50(+6.52%)
Oct 07, 2010
179.30
179.50
175.70
176.50
41,592
-1.80(-1.01%)
Oct 06, 2010
177.80
180.20
176.60
178.30
31,308
+1.40(+0.79%)
Oct 05, 2010
177.50
181.00
176.00
176.90
29,016
+1.90(+1.09%)
Oct 04, 2010
173.60
176.60
171.70
175.00
39,854
+0.10(+0.06%)
Oct 01, 2010
177.10
177.10
170.10
174.90
39,468
-1.10(-0.62%)
Sep 30, 2010
175.90
178.20
173.50
176.00
36,230
+1.20(+0.69%)
Sep 29, 2010
177.70
179.80
173.50
174.80
46,779
-3.10(-1.74%)
Sep 28, 2010
184.20
184.20
177.00
177.90
54,978
-6.60(-3.58%)
Sep 27, 2010
185.90
187.12
180.00
184.50
32,912
-2.70(-1.44%)
Sep 24, 2010
192.50
192.50
183.40
187.20
51,853
-2.20(-1.16%)
Sep 23, 2010
181.00
191.60
180.00
189.40
88,155
+6.50(+3.55%)
Sep 22, 2010
178.10
189.00
177.40
182.90
87,859
+4.60(+2.58%)
Sep 21, 2010
175.40
179.50
173.80
178.30
57,787
+4.10(+2.35%)
Sep 20, 2010
168.10
176.40
167.50
174.20
39,840
+7.00(+4.19%)
Sep 17, 2010
167.90
169.90
165.50
167.20
27,395
-0.40(-0.24%)
Sep 15, 2010
166.00
168.60
164.20
167.60
16,136
+1.80(+1.09%)
Sep 14, 2010
171.30
172.50
165.70
165.80
25,205
-5.70(-3.32%)
Sep 13, 2010
168.00
171.50
167.30
171.50
33,504
+5.30(+3.19%)
Sep 10, 2010
166.00
167.90
163.10
166.20
28,639
+1.00(+0.61%)
Sep 09, 2010
171.00
172.00
164.20
165.20
24,628
-3.60(-2.13%)
Sep 08, 2010
168.10
170.20
166.60
168.80
32,574
+0.10(+0.06%)
Sep 07, 2010
175.20
175.20
168.60
168.70
28,698
-6.70(-3.82%)
Sep 03, 2010
174.10
177.50
171.20
175.40
56,292
+4.00(+2.33%)
Sep 02, 2010
170.00
174.40
169.40
171.40
27,390
+1.40(+0.82%)
Sep 01, 2010
162.60
170.70
162.30
170.00
46,232
+10.40(+6.52%)
Aug 31, 2010
162.90
164.40
158.80
159.60
29,341
-3.10(-1.91%)
Aug 30, 2010
168.60
170.00
162.50
162.70
30,281
-5.90(-3.50%)
Aug 27, 2010
165.80
171.20
163.10
168.60
50,607
+4.40(+2.68%)
Aug 26, 2010
170.00
172.40
163.70
164.20
64,590
-3.50(-2.09%)
Aug 25, 2010
158.80
169.30
155.10
167.70
101,263
+6.40(+3.97%)
Aug 24, 2010
162.70
164.70
159.00
161.30
53,988
-3.80(-2.30%)
Aug 23, 2010
172.00
173.70
165.00
165.10
53,404
-6.80(-3.96%)
Aug 20, 2010
174.60
175.20
168.60
171.90
36,823
-3.70(-2.11%)
Aug 19, 2010
181.50
181.70
174.30
175.60
43,776
-6.40(-3.52%)
Aug 18, 2010
186.60
186.60
181.20
182.00
30,016
-4.60(-2.47%)
Aug 17, 2010
178.00
188.60
177.30
186.60
42,194
+11.30(+6.45%)
Aug 16, 2010
174.60
179.10
172.90
175.30
31,326
-0.90(-0.51%)
Aug 13, 2010
180.50
183.00
174.30
176.20
63,631
-3.90(-2.17%)
Aug 12, 2010
174.80
183.50
172.70
180.10
50,543
+2.30(+1.29%)
Aug 11, 2010
180.90
184.70
175.00
177.80
97,894
-10.00(-5.32%)
Aug 10, 2010
185.10
189.60
183.50
187.80
48,099
+0.50(+0.27%)
Aug 09, 2010
181.30
190.00
181.00
187.30
53,620
+6.70(+3.71%)
Aug 06, 2010
178.10
181.50
175.60
180.60
61,770
-1.20(-0.66%)
Aug 05, 2010
178.40
182.30
176.40
181.80
94,214
+0.10(+0.06%)
Aug 04, 2010
183.30
184.00
176.40
181.70
104,490
-3.50(-1.89%)
Aug 03, 2010
188.40
190.90
183.50
185.20
87,756
-6.70(-3.49%)
Aug 02, 2010
201.30
204.00
190.20
191.90
98,759
-7.00(-3.52%)
Jul 30, 2010
190.00
200.00
185.80
198.90
77,165
+6.40(+3.32%)
Jul 29, 2010
193.80
196.70
187.80
192.50
130,764
+6.20(+3.33%)
Jul 28, 2010
211.20
212.10
185.20
186.30
208,191
-23.60(-11.24%)
Jul 27, 2010
210.60
213.40
205.10
209.90
104,864
+1.80(+0.86%)
Jul 26, 2010
204.40
210.00
200.10
208.10
110,660
+5.60(+2.77%)
Jul 23, 2010
189.00
203.40
187.70
202.50
130,599
+13.50(+7.14%)
Jul 22, 2010
182.00
189.90
178.60
189.00
72,691
+10.00(+5.59%)
Jul 21, 2010
187.00
187.10
177.61
179.00
49,019
-8.50(-4.53%)
Jul 20, 2010
182.40
188.20
180.90
187.50
37,071
+2.20(+1.19%)
Jul 19, 2010
186.60
189.00
180.90
185.30
36,437
+0.10(+0.05%)
Jul 16, 2010
187.30
189.20
182.60
185.20
62,698
-2.80(-1.49%)
Jul 15, 2010
181.20
191.30
181.20
188.00
112,283
+8.50(+4.74%)
Jul 14, 2010
168.40
179.70
167.70
179.50
67,025
+11.50(+6.85%)
Jul 13, 2010
161.20
169.50
161.20
168.00
41,524
+9.40(+5.93%)
Jul 12, 2010
163.60
165.00
158.50
158.60
23,123
-6.20(-3.76%)
Jul 09, 2010
160.50
164.80
159.60
164.80
26,874
+3.80(+2.36%)
Jul 08, 2010
170.80
171.10
158.00
161.00
53,694
-3.60(-2.19%)
Jul 07, 2010
156.40
164.80
155.00
164.60
41,303
+9.20(+5.92%)
Jul 06, 2010
160.00
165.30
153.20
155.40
44,302
-1.70(-1.08%)
Jul 02, 2010
158.30
161.50
154.00
157.10
37,921
+0.50(+0.32%)
Jul 01, 2010
157.60
160.10
149.40
156.60
54,345
-0.30(-0.19%)
Jun 30, 2010
157.10
163.60
156.10
156.90
46,917
+2.90(+1.88%)
Jun 29, 2010
162.20
162.50
152.50
154.00
72,892
-13.00(-7.78%)
Jun 25, 2010
163.70
170.00
160.00
167.00
49,699
+3.00(+1.83%)
Jun 24, 2010
168.00
169.00
161.60
164.00
80,347
-6.50(-3.81%)
Jun 23, 2010
174.60
175.90
168.10
170.50
70,113
-5.50(-3.12%)
Jun 22, 2010
181.70
185.20
174.10
176.00
61,974
-6.20(-3.40%)
Jun 21, 2010
188.50
192.80
180.10
182.20
46,654
-4.00(-2.15%)
Jun 18, 2010
190.00
190.00
185.80
186.20
44,937
-3.80(-2.00%)
Jun 17, 2010
191.80
193.00
186.50
190.00
52,866
-2.00(-1.04%)
Jun 16, 2010
187.00
193.90
186.10
192.00
78,208
-2.20(-1.13%)
Jun 15, 2010
192.00
195.10
190.60
194.20
69,451
+4.35(+2.29%)
Jun 14, 2010
183.80
193.70
182.80
189.85
112,307
+9.40(+5.21%)
Jun 11, 2010
168.60
180.60
167.50
180.45
71,487
+10.65(+6.27%)
Jun 10, 2010
166.90
175.00
165.40
169.80
91,346
+6.10(+3.73%)
Jun 09, 2010
167.80
172.00
162.50
163.70
81,759
-0.60(-0.37%)
Jun 08, 2010
162.50
168.20
156.00
164.30
154,788
+1.30(+0.80%)
Jun 07, 2010
171.10
175.20
162.50
163.00
137,966
-9.30(-5.40%)
Jun 04, 2010
176.40
178.90
166.10
172.30
292,382
-0.90(-0.52%)
Jun 03, 2010
170.70
175.60
158.30
173.20
187,829
+0.80(+0.46%)
Jun 02, 2010
150.40
172.90
135.00
172.40
216,749
+17.00(+10.94%)
Jun 01, 2010
156.00
165.70
155.40
155.40
40,173
-7.70(-4.72%)
May 28, 2010
162.10
165.00
157.50
163.10
38,660
+1.00(+0.62%)
May 27, 2010
158.00
163.00
154.10
162.10
46,559
+11.00(+7.28%)
May 26, 2010
148.50
156.80
148.20
151.10
49,403
+6.05(+4.17%)
May 25, 2010
137.10
145.40
136.10
145.05
42,745
-0.55(-0.38%)
May 24, 2010
152.10
153.30
145.30
145.60
23,762
-5.90(-3.89%)
May 21, 2010
141.40
152.90
133.90
151.50
70,649
+6.20(+4.27%)
May 20, 2010
142.80
151.90
140.50
145.30
89,254
-9.20(-5.95%)
May 19, 2010
165.10
167.21
150.10
154.50
80,492
-13.50(-8.04%)
May 18, 2010
172.40
174.80
163.40
168.00
51,593
-1.50(-0.88%)
May 17, 2010
175.10
178.60
164.80
169.50
86,604
-11.50(-6.35%)
May 14, 2010
191.50
191.50
175.40
181.00
72,245
-13.60(-6.99%)
May 13, 2010
195.10
204.40
193.00
194.60
60,010
+1.60(+0.83%)
May 12, 2010
187.20
195.80
185.60
193.00
52,393
+9.60(+5.23%)
May 11, 2010
187.70
187.90
173.90
183.40
51,713
+4.10(+2.29%)
May 10, 2010
176.40
182.00
172.10
179.30
74,932
+17.70(+10.95%)
May 07, 2010
176.40
177.50
157.70
161.60
105,049
-11.80(-6.81%)
May 06, 2010
182.20
189.00
164.30
173.40
59,794
-11.70(-6.32%)
May 05, 2010
181.40
191.70
171.00
185.10
55,723
+2.00(+1.09%)
May 04, 2010
181.20
187.50
178.10
183.10
41,135
-1.70(-0.92%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.